KOTAKBANK

Kotak Mahindra Bank Ltd

2102.2 -35.00 (-1.64%)

L: 2100 H: 2146.9

Back to Option Chain

Historical option data for KOTAKBANK
01 Nov 2025 08:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

KOTAKBANK 25-NOV-2025 2160 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	2102.20	22.55 ₹ 9,020	-13.15 -5260.00	-	4,004 16,01,600	710 2,84,000	2,376 9,50,400
27 Oct	2148.60	48.8 ₹ 19,520	-34.2 -13680.00	-	3,676 14,70,400	722 2,88,800	832 3,32,800
26 Oct	2187.00	84 ₹ 33,600	-27.5 -11000.00	-	318 1,27,200	96 38,400	111 44,400
25 Oct	2187.00	84 ₹ 33,600	-27.5 -11000.00	-	318 1,27,200	96 38,400	111 44,400

18 Oct	2205.80	88.15 ₹ 35,260	-8.4 -3360.00	-	2 800	1 400	5 2,000
15 Oct	2151.80	58.45 ₹ 23,380	-2.55 -1020.00	-	2 800	1 400	2 800
28 Sept	1994.80	44.85 ₹ 17,940	0 0.00	4.08	0 0	0 0	0 0
18 Sept	2054.60	44.85 ₹ 17,940	0 0.00	2.09	0 0	0 0	0 0
14 Sept	1972.30	44.85 ₹ 17,940	0 0.00	3.74	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 2160 expiring on 25NOV2025

Delta for 2160 CE is -

Historical price for 2160 CE is as follows

On 1 Nov KOTAKBANK was trading at 2102.20. The strike last trading price was 22.55, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 710 which increased total open position to 2376

On 27 Oct KOTAKBANK was trading at 2148.60. The strike last trading price was 48.8, which was -34.2 lower than the previous day. The implied volatity was -, the open interest changed by 722 which increased total open position to 832

On 26 Oct KOTAKBANK was trading at 2187.00. The strike last trading price was 84, which was -27.5 lower than the previous day. The implied volatity was -, the open interest changed by 96 which increased total open position to 111

On 25 Oct KOTAKBANK was trading at 2187.00. The strike last trading price was 84, which was -27.5 lower than the previous day. The implied volatity was -, the open interest changed by 96 which increased total open position to 111

On 18 Oct KOTAKBANK was trading at 2205.80. The strike last trading price was 88.15, which was -8.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 15 Oct KOTAKBANK was trading at 2151.80. The strike last trading price was 58.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 28 Sept KOTAKBANK was trading at 1994.80. The strike last trading price was 44.85, which was 0 lower than the previous day. The implied volatity was 4.08, the open interest changed by 0 which decreased total open position to 0

On 18 Sept KOTAKBANK was trading at 2054.60. The strike last trading price was 44.85, which was 0 lower than the previous day. The implied volatity was 2.09, the open interest changed by 0 which decreased total open position to 0

On 14 Sept KOTAKBANK was trading at 1972.30. The strike last trading price was 44.85, which was 0 lower than the previous day. The implied volatity was 3.74, the open interest changed by 0 which decreased total open position to 0

KOTAKBANK 25NOV2025 2160 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	2102.20	64.4 ₹ 25,760	20.55 8220.00	-	1,204 4,81,600	37 14,800	1,511 6,04,400
27 Oct	2148.60	42.6 ₹ 17,040	1.9 760.00	-	3,574 14,29,600	394 1,57,600	749 2,99,600
26 Oct	2187.00	40.1 ₹ 16,040	13.25 5300.00	-	763 3,05,200	153 61,200	354 1,41,600
25 Oct	2187.00	40.1 ₹ 16,040	13.25 5300.00	-	763 3,05,200	153 61,200	354 1,41,600
18 Oct	2205.80	36 ₹ 14,400	0.7 280.00	-	40 16,000	10 4,000	28 11,200
15 Oct	2151.80	228.25 ₹ 91,300	0 0.00	-	0 0	0 0	0 0
28 Sept	1994.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Sept	2054.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Sept	1972.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Kotak Mahindra Bank Ltd - strike price 2160 expiring on 25NOV2025

Delta for 2160 PE is -

Historical price for 2160 PE is as follows

On 1 Nov KOTAKBANK was trading at 2102.20. The strike last trading price was 64.4, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 1511

On 27 Oct KOTAKBANK was trading at 2148.60. The strike last trading price was 42.6, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 394 which increased total open position to 749

On 26 Oct KOTAKBANK was trading at 2187.00. The strike last trading price was 40.1, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 153 which increased total open position to 354

On 25 Oct KOTAKBANK was trading at 2187.00. The strike last trading price was 40.1, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 153 which increased total open position to 354

On 18 Oct KOTAKBANK was trading at 2205.80. The strike last trading price was 36, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 28

On 15 Oct KOTAKBANK was trading at 2151.80. The strike last trading price was 228.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Sept KOTAKBANK was trading at 1994.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Sept KOTAKBANK was trading at 2054.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Sept KOTAKBANK was trading at 1972.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for KOTAKBANK

KOTAKBANK

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD